Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

FS Bancorp Inc (NQ: FSBW )

32.54 -0.52 (-1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2013 7.417 7.437 7.417 7.437 26,656 +0.07(+0.90%)
Jun 26, 2013 7.371 7.371 7.371 7.371 0 -0.00(-0.06%)
Jun 25, 2013 7.375 7.375 7.375 7.375 0 +0.22(+3.06%)
Jun 24, 2013 7.165 7.165 7.156 7.156 0 +0.03(+0.41%)
Jun 21, 2013 7.156 7.181 7.127 7.127 3,206 -0.10(-1.43%)
Jun 20, 2013 7.231 7.231 7.231 7.231 0 -0.12(-1.69%)
Jun 19, 2013 7.173 7.355 7.152 7.355 0 +0.05(+0.62%)
Jun 18, 2013 7.363 7.363 7.140 7.309 0 -0.03(-0.45%)
Jun 17, 2013 7.127 7.375 7.127 7.342 0 -0.03(-0.45%)
Jun 13, 2013 7.375 7.375 7.375 7.375 0 -0.02(-0.28%)
Jun 12, 2013 7.400 7.400 7.396 7.396 968 +0.03(+0.47%)
Jun 11, 2013 7.512 7.512 7.361 7.361 3,872 -0.23(-3.01%)
Jun 10, 2013 7.078 7.747 7.065 7.590 0 +0.56(+7.93%)
Jun 06, 2013 7.032 7.032 7.032 7.032 1,210 -0.03(-0.41%)
Jun 05, 2013 6.966 7.107 6.966 7.061 0 +0.05(+0.71%)
Jun 04, 2013 7.020 7.020 6.987 7.012 0 +0.00(+0.00%)
Jun 03, 2013 7.024 7.024 7.012 7.012 2,420 -0.01(-0.18%)
May 31, 2013 6.933 7.024 6.933 7.024 2,420 +0.10(+1.37%)
May 30, 2013 6.822 6.948 6.822 6.929 0 -0.10(-1.35%)
May 29, 2013 6.995 7.024 6.991 7.024 2,359 +0.00(+0.00%)
May 28, 2013 7.024 7.024 7.024 7.024 484 +0.04(+0.53%)
May 24, 2013 6.946 6.999 6.946 6.987 0 +0.04(+0.59%)
May 23, 2013 6.946 6.946 6.946 6.946 0 -0.04(-0.59%)
May 22, 2013 6.970 6.987 6.970 6.987 0 +0.00(+0.06%)
May 21, 2013 7.020 7.020 6.983 6.983 0 +0.04(+0.54%)
May 20, 2013 6.999 6.999 6.942 6.946 0 -0.07(-1.06%)
May 17, 2013 6.987 7.020 6.987 7.020 0 +0.08(+1.13%)
May 16, 2013 7.004 7.004 6.942 6.942 3,272 -0.02(-0.30%)
May 15, 2013 7.012 7.012 6.962 6.962 0 +0.02(+0.24%)
May 13, 2013 6.950 6.950 6.925 6.946 0 -0.04(-0.59%)
May 10, 2013 6.987 6.995 6.987 6.987 0 +0.00(+0.06%)
May 09, 2013 7.012 7.016 6.983 6.983 0 -0.02(-0.27%)
May 08, 2013 6.991 7.001 6.983 7.001 0 +0.01(+0.15%)
May 07, 2013 7.004 7.004 6.979 6.991 0 -0.03(-0.41%)
May 06, 2013 7.020 7.020 6.952 7.020 0 +0.19(+2.84%)
May 03, 2013 6.818 6.826 6.718 6.826 0 +0.01(+0.18%)
May 02, 2013 6.818 6.818 6.743 6.813 0 +0.02(+0.24%)
May 01, 2013 6.747 6.797 6.747 6.797 0 -0.00(-0.06%)
Apr 30, 2013 6.747 6.805 6.747 6.801 0 +0.09(+1.29%)
Apr 29, 2013 6.607 6.776 6.532 6.714 29,996 +0.12(+1.75%)
Apr 26, 2013 6.607 6.607 6.599 6.599 1,210 -0.00(-0.06%)
Apr 25, 2013 6.611 6.611 6.487 6.603 5,082 -0.05(-0.68%)
Apr 24, 2013 6.648 6.648 6.648 6.648 0 +0.08(+1.26%)
Apr 23, 2013 6.566 6.566 6.566 6.566 726 +0.08(+1.21%)
Apr 22, 2013 6.549 6.549 6.487 6.487 0 -0.06(-0.95%)
Apr 19, 2013 6.599 6.689 6.549 6.549 9,354 -0.02(-0.38%)
Apr 17, 2013 6.574 6.574 6.574 6.574 19,603 +0.00(+0.06%)
Apr 16, 2013 6.578 6.578 6.570 6.570 5,798 -0.09(-1.36%)
Apr 15, 2013 6.694 6.694 6.652 6.661 3,659 -0.03(-0.49%)
Apr 12, 2013 6.652 6.694 6.590 6.694 13,221 +0.05(+0.68%)
Apr 11, 2013 6.611 6.648 6.611 6.648 3,146 +0.04(+0.63%)
Apr 10, 2013 6.607 6.607 6.607 6.607 242 +0.00(+0.00%)
Apr 09, 2013 6.549 6.648 6.549 6.607 12,064 +0.02(+0.25%)
Apr 08, 2013 6.553 6.599 6.553 6.590 11,266 -0.06(-0.93%)
Apr 05, 2013 6.599 6.685 6.599 6.652 726 -0.01(-0.12%)
Apr 04, 2013 6.603 6.661 6.603 6.661 1,331 +0.06(+0.88%)
Apr 03, 2013 6.545 6.615 6.545 6.603 14,276 +0.05(+0.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.